Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

2.600 +2.300 (+766.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 0.3900 0.4600 0.3900 0.4103 34,633 +0.02(+5.21%)
Jul 30, 2009 0.3700 0.4600 0.3700 0.3900 43,934 -0.06(-13.33%)
Jul 29, 2009 0.3600 0.4500 0.3600 0.4500 10,263 +0.03(+7.14%)
Jul 28, 2009 0.3800 0.4610 0.3800 0.4200 15,611 -0.03(-6.67%)
Jul 27, 2009 0.4000 0.4687 0.3210 0.4500 191,085 +0.04(+9.49%)
Jul 24, 2009 0.4500 0.4500 0.3200 0.4110 198,859 +0.02(+5.38%)
Jul 23, 2009 0.4101 0.4200 0.3900 0.3900 18,780 -0.04(-9.32%)
Jul 22, 2009 0.3998 0.4700 0.3500 0.4301 14,783 +0.05(+13.18%)
Jul 21, 2009 0.3500 0.4000 0.3500 0.3800 3,249 +0.01(+2.70%)
Jul 20, 2009 0.3809 0.3880 0.3500 0.3700 12,853 +0.00(+0.00%)
Jul 17, 2009 0.3900 0.4000 0.3600 0.3700 8,413 -0.02(-5.13%)
Jul 16, 2009 0.3900 0.4200 0.3800 0.3900 11,500 +0.01(+2.63%)
Jul 15, 2009 0.4000 0.4500 0.3800 0.3800 22,534 -0.01(-2.54%)
Jul 14, 2009 0.4026 0.4050 0.3800 0.3899 7,600 -0.02(-5.00%)
Jul 13, 2009 0.4100 0.4300 0.4100 0.4104 1,911 -0.05(-10.78%)
Jul 10, 2009 0.3600 0.4800 0.3600 0.4600 11,300 +0.00(+0.09%)
Jul 09, 2009 0.4200 0.4596 0.4000 0.4596 12,012 +0.01(+2.13%)
Jul 08, 2009 0.4500 0.4501 0.4500 0.4500 10,500 +0.03(+7.14%)
Jul 07, 2009 0.5300 0.5300 0.4200 0.4200 48,314 -0.17(-28.81%)
Jul 06, 2009 0.4900 0.6000 0.4900 0.5900 31,600 +0.07(+13.46%)
Jul 02, 2009 0.4950 0.5200 0.4950 0.5200 11,420 +0.03(+5.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.